Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 8.457 | 8.612 | 8.393 | 8.517 | 45,113,344 | +0.07(+0.85%) |
May 27, 2004 | 8.340 | 8.467 | 8.270 | 8.445 | 52,861,344 | +0.15(+1.85%) |
May 26, 2004 | 8.153 | 8.320 | 8.142 | 8.292 | 49,870,156 | +0.11(+1.31%) |
May 25, 2004 | 7.892 | 8.208 | 7.860 | 8.184 | 59,275,872 | +0.31(+3.92%) |
May 24, 2004 | 7.734 | 7.960 | 7.726 | 7.876 | 55,343,748 | +0.17(+2.20%) |
May 21, 2004 | 7.716 | 7.729 | 7.651 | 7.706 | 33,207,500 | +0.03(+0.34%) |
May 20, 2004 | 7.619 | 7.717 | 7.594 | 7.680 | 36,224,232 | +0.07(+0.98%) |
May 19, 2004 | 7.681 | 7.768 | 7.586 | 7.605 | 43,704,808 | +0.02(+0.27%) |
May 18, 2004 | 7.595 | 7.634 | 7.556 | 7.585 | 27,357,012 | +0.07(+0.94%) |
May 17, 2004 | 7.464 | 7.542 | 7.438 | 7.514 | 33,230,438 | -0.06(-0.77%) |
May 14, 2004 | 7.620 | 7.678 | 7.486 | 7.572 | 43,161,616 | -0.05(-0.60%) |
May 13, 2004 | 7.629 | 7.708 | 7.586 | 7.619 | 48,198,888 | -0.13(-1.67%) |
May 12, 2004 | 7.636 | 7.758 | 7.436 | 7.748 | 52,765,424 | +0.09(+1.14%) |
May 11, 2004 | 7.522 | 7.673 | 7.522 | 7.661 | 41,445,516 | +0.22(+3.02%) |
May 10, 2004 | 7.520 | 7.605 | 7.371 | 7.436 | 70,077,616 | -0.22(-2.87%) |
May 07, 2004 | 7.730 | 7.858 | 7.649 | 7.656 | 36,607,904 | -0.11(-1.42%) |
May 06, 2004 | 7.874 | 7.926 | 7.676 | 7.766 | 45,396,928 | -0.18(-2.29%) |
May 05, 2004 | 7.941 | 8.004 | 7.885 | 7.948 | 29,536,544 | +0.01(+0.17%) |
May 04, 2004 | 7.839 | 7.995 | 7.791 | 7.935 | 48,683,168 | +0.08(+1.08%) |
May 03, 2004 | 7.625 | 7.878 | 7.610 | 7.851 | 45,951,064 | +0.17(+2.27%) |
Apr 30, 2004 | 7.851 | 7.923 | 7.652 | 7.676 | 54,679,620 | -0.19(-2.44%) |
Apr 29, 2004 | 7.980 | 8.086 | 7.792 | 7.868 | 54,656,684 | -0.12(-1.51%) |
Apr 28, 2004 | 8.026 | 8.119 | 7.954 | 7.989 | 50,028,108 | -0.06(-0.79%) |
Apr 27, 2004 | 7.798 | 8.129 | 7.787 | 8.052 | 80,458,152 | +0.23(+2.91%) |
Apr 26, 2004 | 7.681 | 7.910 | 7.664 | 7.825 | 51,115,528 | -0.05(-0.68%) |
Apr 23, 2004 | 7.838 | 7.951 | 7.787 | 7.878 | 53,937,816 | -0.04(-0.54%) |
Apr 22, 2004 | 7.424 | 7.975 | 7.291 | 7.922 | 136,450,384 | +0.75(+10.44%) |
Apr 21, 2004 | 7.149 | 7.180 | 7.037 | 7.173 | 58,873,432 | +0.08(+1.10%) |
Apr 20, 2004 | 7.314 | 7.374 | 7.091 | 7.095 | 38,438,168 | -0.19(-2.67%) |
Apr 19, 2004 | 7.198 | 7.304 | 7.156 | 7.290 | 30,481,130 | +0.11(+1.52%) |
Apr 16, 2004 | 7.264 | 7.265 | 7.138 | 7.180 | 31,436,142 | -0.05(-0.66%) |
Apr 15, 2004 | 7.236 | 7.289 | 7.179 | 7.228 | 30,466,012 | +0.03(+0.40%) |
Apr 14, 2004 | 7.116 | 7.269 | 7.079 | 7.199 | 30,095,894 | +0.04(+0.51%) |
Apr 13, 2004 | 7.347 | 7.355 | 7.104 | 7.163 | 36,431,184 | -0.15(-1.99%) |
Apr 12, 2004 | 7.289 | 7.340 | 7.226 | 7.309 | 27,440,940 | +0.02(+0.34%) |
Apr 08, 2004 | 7.251 | 7.311 | 7.180 | 7.284 | 40,059,396 | +0.20(+2.76%) |
Apr 07, 2004 | 7.109 | 7.170 | 7.056 | 7.088 | 32,035,108 | -0.02(-0.27%) |
Apr 06, 2004 | 7.056 | 7.135 | 7.031 | 7.107 | 26,747,098 | -0.00(-0.04%) |
Apr 05, 2004 | 7.066 | 7.135 | 7.032 | 7.110 | 21,292,272 | +0.03(+0.49%) |
Apr 02, 2004 | 7.022 | 7.107 | 6.979 | 7.076 | 44,256,336 | +0.15(+2.10%) |
Apr 01, 2004 | 6.624 | 6.930 | 6.624 | 6.930 | 72,532,392 | +0.28(+4.29%) |
Mar 31, 2004 | 6.714 | 6.727 | 6.635 | 6.645 | 31,892,796 | -0.06(-0.83%) |
Mar 30, 2004 | 6.535 | 6.703 | 6.514 | 6.701 | 32,759,708 | +0.14(+2.12%) |
Mar 29, 2004 | 6.473 | 6.569 | 6.465 | 6.562 | 33,325,312 | +0.15(+2.41%) |
Mar 26, 2004 | 6.460 | 6.498 | 6.407 | 6.407 | 27,670,832 | -0.08(-1.23%) |
Mar 25, 2004 | 6.407 | 6.498 | 6.339 | 6.487 | 37,178,200 | +0.13(+2.10%) |
Mar 24, 2004 | 6.288 | 6.390 | 6.245 | 6.353 | 41,872,980 | +0.07(+1.07%) |
Mar 23, 2004 | 6.373 | 6.385 | 6.214 | 6.286 | 48,304,708 | -0.05(-0.76%) |
Mar 22, 2004 | 6.502 | 6.522 | 6.242 | 6.334 | 53,255,964 | -0.22(-3.31%) |
Mar 19, 2004 | 6.635 | 6.674 | 6.544 | 6.551 | 36,045,948 | -0.10(-1.50%) |
Mar 18, 2004 | 6.631 | 6.657 | 6.571 | 6.651 | 27,171,432 | -0.02(-0.37%) |
Mar 17, 2004 | 6.522 | 6.677 | 6.491 | 6.676 | 30,504,588 | +0.16(+2.47%) |
Mar 16, 2004 | 6.549 | 6.570 | 6.450 | 6.515 | 33,568,756 | +0.01(+0.15%) |
Mar 15, 2004 | 6.639 | 6.662 | 6.487 | 6.505 | 32,728,430 | -0.13(-1.89%) |
Mar 12, 2004 | 6.484 | 6.633 | 6.475 | 6.631 | 32,169,082 | +0.16(+2.51%) |
Mar 11, 2004 | 6.539 | 6.598 | 6.455 | 6.469 | 48,447,544 | -0.10(-1.50%) |
Mar 10, 2004 | 6.704 | 6.718 | 6.563 | 6.567 | 47,134,404 | -0.16(-2.31%) |
Mar 09, 2004 | 6.662 | 6.782 | 6.637 | 6.723 | 44,758,344 | +0.02(+0.37%) |
Mar 08, 2004 | 6.625 | 6.910 | 6.605 | 6.698 | 74,781,776 | +0.05(+0.75%) |
Mar 05, 2004 | 6.446 | 6.694 | 6.433 | 6.648 | 42,356,740 | +0.14(+2.12%) |
Mar 04, 2004 | 6.474 | 6.539 | 6.457 | 6.510 | 16,593,845 | +0.03(+0.41%) |
Mar 03, 2004 | 6.493 | 6.515 | 6.427 | 6.483 | 24,623,866 | -0.03(-0.53%) |
Mar 02, 2004 | 6.620 | 6.666 | 6.513 | 6.517 | 22,395,332 | -0.12(-1.85%) |